1. HOME >
  2. 株価時系列 >
  3. 3046 >
  4. 2020年

3046 (株)ジンズホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,7506,8306,6906,78027,3006,780
2020-12-296,7806,8006,7106,77030,0006,770
2020-12-286,8106,8306,6706,72035,4006,720
2020-12-256,8806,8806,7406,81022,2006,810
2020-12-246,8006,8906,6606,81046,6006,810
2020-12-236,7906,8106,6606,70037,5006,700
2020-12-226,7906,8306,6906,71054,6006,710
2020-12-216,9407,0206,7606,89079,8006,890
2020-12-186,8606,9006,7706,90041,2006,900
2020-12-176,8206,8806,7406,86046,8006,860
2020-12-166,8506,8806,7006,72049,1006,720
2020-12-156,6606,8406,6306,76053,0006,760
2020-12-146,7006,7806,6106,65073,0006,650
2020-12-116,7406,8006,6506,76045,9006,760
2020-12-106,9907,0006,7106,74052,9006,740
2020-12-096,7806,9006,7406,89074,0006,890
2020-12-086,8106,8506,6706,700109,0006,700
2020-12-077,2107,2106,7806,810160,7006,810
2020-12-047,2207,3307,2007,24040,5007,240
2020-12-037,3207,3607,2007,21072,0007,210
2020-12-027,1607,3707,1307,30071,6007,300
2020-12-017,1407,1807,0307,15094,7007,150
2020-11-307,4507,4507,1107,110106,4007,110
2020-11-277,3007,4907,3007,38077,6007,380
2020-11-267,3307,4407,2507,29062,4007,290
2020-11-257,3707,4507,2707,320104,6007,320
2020-11-247,1707,3007,1707,25063,4007,250
2020-11-207,1407,2507,1207,17043,1007,170
2020-11-197,2307,2407,0707,21060,2007,210
2020-11-187,2707,3307,2407,30059,9007,300
2020-11-177,4907,4907,2907,35063,2007,350
2020-11-167,5607,5707,3007,39074,6007,390
2020-11-137,5707,6107,4707,50041,8007,500
2020-11-127,7607,7607,6007,67050,8007,670
2020-11-117,7907,8607,6607,79062,6007,790
2020-11-108,0208,0507,5807,66097,4007,660
2020-11-097,7507,9707,7207,95061,2007,950
2020-11-068,0308,0307,8107,86067,5007,860
2020-11-057,9408,1907,8608,11069,0008,110
2020-11-047,8708,0107,8107,92087,5007,920
2020-11-027,7007,8307,6207,75074,2007,750
2020-10-307,6007,6107,4507,55054,5007,550
2020-10-297,5907,6507,5307,65036,3007,650
2020-10-287,6107,7207,4907,71061,0007,710
2020-10-277,5207,6107,4407,61042,5007,610
2020-10-267,8607,8707,5507,59073,4007,590
2020-10-238,0408,0407,6707,710141,7007,710
2020-10-227,7708,1607,7208,040429,9008,040
2020-10-218,2408,3208,1308,15052,4008,150
2020-10-208,3708,4208,1708,22078,9008,220
2020-10-198,4908,4908,3208,37062,2008,370
2020-10-168,5108,5208,2508,34087,0008,340
2020-10-158,6508,7508,5708,63067,4008,630
2020-10-148,8508,8808,7708,80089,0008,800
2020-10-138,7208,8608,7208,820118,9008,820
2020-10-128,3908,7108,1908,690282,1008,690
2020-10-097,8107,8707,7307,790105,4007,790
2020-10-087,9308,0307,8407,890104,4007,890
2020-10-078,0108,0407,8708,01099,0008,010
2020-10-068,3308,3607,9408,010131,1008,010
2020-10-058,2708,3508,2508,35060,6008,350
2020-10-028,3008,4508,1208,20065,1008,200
2020-09-308,2908,4008,2208,28055,0008,280
2020-09-298,1708,3208,1208,26070,8008,260
2020-09-288,2408,2708,1408,26068,4008,260
2020-09-258,1208,2808,1208,23088,3008,230
2020-09-248,2908,3208,0908,110113,0008,110
2020-09-238,3308,4908,2508,45054,8008,450
2020-09-188,4408,5208,3408,34076,5008,340
2020-09-178,3308,4508,2308,32066,4008,320
2020-09-168,2108,3608,1708,33066,0008,330
2020-09-158,0708,2107,9908,14079,4008,140
2020-09-148,0108,1707,9708,12092,1008,120
2020-09-117,9107,9407,7907,87061,0007,870
2020-09-107,7907,9307,6807,84046,6007,840
2020-09-097,6907,7807,6307,77052,6007,770
2020-09-087,5107,7907,5007,71081,0007,710
2020-09-077,4507,6207,4507,52051,6007,520
2020-09-047,5007,5407,4007,54045,6007,540
2020-09-037,5107,7607,4907,61055,3007,610
2020-09-027,3807,4407,2907,41049,0007,410
2020-09-017,3207,3507,2307,35021,0007,350
2020-08-317,3007,3907,2807,32031,1007,320
2020-08-287,3507,4807,2107,310149,6007,310
2020-08-277,3607,4707,2707,430257,3007,430
2020-08-267,3507,3607,2007,25064,4007,250
2020-08-257,4607,4607,3507,40098,1007,400
2020-08-247,3007,4907,3007,400103,6007,400
2020-08-217,3207,3607,2107,260200,1007,260
2020-08-207,2707,3307,1707,30076,8007,300
2020-08-197,2707,3207,1407,20059,8007,200
2020-08-187,1907,3807,1507,310104,7007,310
2020-08-177,2607,2607,0107,060107,3007,060
2020-08-147,3207,3807,2407,24094,6007,240
2020-08-137,4507,4507,2007,29083,5007,290
2020-08-127,4607,4607,2907,36047,0007,360
2020-08-117,3607,4807,3207,47070,9007,470
2020-08-077,3707,4007,2707,33080,7007,330
2020-08-067,3807,5607,3407,37079,6007,370
2020-08-057,3107,4207,2307,38063,3007,380
2020-08-047,2207,3007,1707,28047,2007,280
2020-08-037,1807,3307,1107,20070,2007,200
2020-07-317,3007,3707,0807,160102,4007,160
2020-07-307,5007,5007,3507,36063,4007,360
2020-07-297,4607,5907,4307,51035,1007,510
2020-07-287,5907,6707,5107,60032,6007,600
2020-07-277,4307,6207,4307,59065,1007,590
2020-07-227,5407,6107,4307,43061,5007,430
2020-07-217,3907,6007,3707,58075,1007,580
2020-07-207,3207,3607,1807,36042,6007,360
2020-07-177,3607,3907,2007,32073,4007,320
2020-07-167,3107,3807,2607,36043,3007,360
2020-07-157,2707,3407,1407,33069,1007,330
2020-07-147,3807,3807,2107,27098,0007,270
2020-07-137,2407,6507,2007,470140,1007,470
2020-07-107,5007,5807,3707,39074,8007,390
2020-07-097,4607,5507,3707,52062,6007,520
2020-07-087,4507,6407,4407,540160,0007,540
2020-07-077,2107,4807,1507,480189,6007,480
2020-07-066,6107,0706,6106,920196,2006,920
2020-07-036,3406,4506,2706,34051,2006,340
2020-07-026,4506,5006,2606,28060,9006,280
2020-07-016,6006,6206,4706,48038,9006,480
2020-06-306,6906,7106,5106,55038,7006,550
2020-06-296,7006,7006,5606,59059,7006,590
2020-06-266,7506,7806,7006,72024,4006,720
2020-06-256,7106,8306,7006,75043,0006,750
2020-06-246,7206,9506,7006,75077,4006,750
2020-06-236,7406,7506,6606,67034,5006,670
2020-06-226,5506,7206,5506,68033,2006,680
2020-06-196,5506,5506,4306,54025,6006,540
2020-06-186,5806,5806,4306,47026,0006,470
2020-06-176,5906,5906,4606,53025,4006,530
2020-06-166,4306,5406,4006,49043,4006,490
2020-06-156,5406,5506,2206,23074,0006,230
2020-06-126,4506,5806,4206,56064,7006,560
2020-06-116,7506,7806,6206,63059,0006,630
2020-06-106,8806,8806,7706,85044,7006,850
2020-06-096,7106,9006,6806,89052,6006,890
2020-06-086,7706,7906,6306,71060,3006,710
2020-06-056,7206,8206,6706,77038,1006,770
2020-06-046,7506,7706,6706,76035,6006,760
2020-06-036,7606,7906,6406,78054,3006,780
2020-06-026,7206,7306,6206,72053,5006,720
2020-06-016,7506,8206,7206,75038,3006,750
2020-05-296,7006,8806,6806,83045,6006,830
2020-05-286,8506,8506,6306,71080,1006,710
2020-05-277,0307,0406,8506,85047,7006,850
2020-05-266,9207,0406,7807,01061,8007,010
2020-05-256,7606,8406,6806,83041,1006,830
2020-05-226,7606,7606,6006,66056,9006,660
2020-05-216,7006,8206,6906,76079,3006,760
2020-05-206,8106,8406,6806,70066,6006,700
2020-05-196,8106,9806,7006,740113,6006,740
2020-05-186,5606,7706,4806,68076,1006,680
2020-05-156,4906,5006,3106,46063,8006,460
2020-05-146,5006,6506,4806,48073,8006,480
2020-05-136,2306,5406,2306,46083,1006,460
2020-05-126,3306,4206,2506,330110,1006,330
2020-05-116,0906,4206,0406,340162,6006,340
2020-05-085,7205,9405,7005,920103,5005,920
2020-05-075,6005,6705,5305,56051,0005,560
2020-05-015,7005,7305,5305,60058,4005,600
2020-04-305,5305,9205,5105,710165,1005,710
2020-04-285,3905,4105,3005,40053,1005,400
2020-04-275,4105,4605,3605,38057,1005,380
2020-04-245,3505,4005,2605,35051,6005,350
2020-04-235,5205,5405,3605,42044,7005,420
2020-04-225,4805,5205,3905,42075,8005,420
2020-04-215,6405,7305,5705,58082,8005,580
2020-04-205,6605,7405,6105,69046,4005,690
2020-04-175,6905,9705,6705,680116,4005,680
2020-04-165,4905,6605,4905,63049,2005,630
2020-04-155,3705,7405,3605,590141,9005,590
2020-04-145,0805,2905,0105,280102,7005,280
2020-04-135,2105,2504,9955,100162,7005,100
2020-04-105,4405,5005,3105,32068,1005,320
2020-04-095,5205,5705,4505,47075,5005,470
2020-04-085,4405,6005,4205,53064,6005,530
2020-04-075,3705,5505,3105,470112,7005,470
2020-04-065,0405,1904,9605,17066,9005,170
2020-04-035,2905,4405,0605,13090,3005,130
2020-04-025,4805,5605,3505,36078,8005,360
2020-04-015,8305,8905,6605,72067,0005,720
2020-03-316,0506,0805,8705,93064,1005,930
2020-03-306,1206,1705,9706,09073,3006,090
2020-03-276,2806,2806,0506,26091,0006,260
2020-03-266,3206,3206,0706,21094,7006,210
2020-03-256,0906,2305,8906,22083,3006,220
2020-03-245,8005,9105,6405,69081,0005,690
2020-03-235,9706,0405,6805,790114,2005,790
2020-03-196,0106,0105,7005,870104,9005,870
2020-03-185,9006,0905,7705,810155,5005,810
2020-03-175,2505,9005,2505,830157,0005,830
2020-03-165,6805,7905,4405,440121,8005,440
2020-03-135,8505,8605,4705,710178,5005,710
2020-03-126,1106,1405,9305,950113,4005,950
2020-03-116,3306,4606,2206,22082,4006,220
2020-03-106,2406,4405,9706,390114,0006,390
2020-03-096,4306,5606,2906,320154,0006,320
2020-03-066,4806,6806,4806,660219,7006,660
2020-03-056,5206,5206,4306,48075,2006,480
2020-03-046,4506,5406,3906,49076,8006,490
2020-03-036,8106,8206,4906,540111,1006,540
2020-03-026,5306,7106,4906,710132,1006,710
2020-02-286,7206,7606,5906,630133,3006,630
2020-02-277,0507,0806,9106,920102,2006,920
2020-02-267,0407,1607,0007,15070,6007,150
2020-02-257,0807,1907,0107,190139,8007,190
2020-02-217,3707,4307,2907,30045,9007,300
2020-02-207,5707,5707,3907,41083,8007,410
2020-02-197,5707,6807,5607,61097,4007,610
2020-02-187,5707,5807,3707,47081,0007,470
2020-02-177,6207,6407,5007,610116,1007,610
2020-02-147,8507,8607,6707,68085,0007,680
2020-02-137,6107,8807,6107,870237,9007,870
2020-02-127,8507,8707,7607,86037,7007,860
2020-02-107,7407,8207,7307,76017,4007,760
2020-02-077,8107,8907,7607,78065,5007,780
2020-02-067,8508,0407,8107,940107,6007,940
2020-02-057,6107,6407,5707,62035,2007,620
2020-02-047,5307,6007,5107,54047,2007,540
2020-02-037,5707,7007,5407,63060,0007,630
2020-01-317,6307,7707,5907,72034,2007,720
2020-01-307,6307,7307,5807,59048,7007,590
2020-01-297,5107,6407,4707,60040,8007,600
2020-01-287,5107,6107,5107,59058,5007,590
2020-01-277,6107,6807,5607,63048,1007,630
2020-01-247,8207,8207,7007,76032,2007,760
2020-01-237,9107,9107,7707,82041,1007,820
2020-01-227,7808,0007,7807,98049,1007,980
2020-01-217,7707,8707,7707,84032,1007,840
2020-01-207,7407,8607,7307,76047,1007,760
2020-01-177,8407,9307,8007,84058,7007,840
2020-01-167,8307,9307,8207,84051,7007,840
2020-01-157,7607,8807,7007,76057,7007,760
2020-01-147,9507,9607,6507,77065,6007,770
2020-01-107,6607,9007,5307,740202,3007,740
2020-01-097,4407,4807,3307,43036,2007,430
2020-01-087,3307,3707,2607,36050,8007,360
2020-01-077,2807,4007,2707,39030,4007,390
2020-01-067,2507,3707,2407,28041,5007,280

分割・併合履歴 ： [2007-02-23]1株→2株